Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

10.36 -0.46 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.460 8.520 8.070 8.380 511,297 -0.14(-1.64%)
May 27, 2022 7.970 8.570 7.970 8.520 374,157 +0.72(+9.23%)
May 26, 2022 7.370 8.020 7.340 7.800 298,973 +0.43(+5.83%)
May 25, 2022 7.140 7.500 7.010 7.370 316,474 +0.33(+4.69%)
May 24, 2022 7.660 7.660 7.000 7.040 431,827 -0.81(-10.32%)
May 23, 2022 7.930 8.040 7.680 7.850 225,124 +0.00(+0.00%)
May 20, 2022 8.340 8.450 7.420 7.850 340,792 -0.31(-3.80%)
May 19, 2022 7.990 8.340 7.990 8.160 331,375 +0.05(+0.62%)
May 18, 2022 8.110 8.350 7.960 8.110 386,818 -0.29(-3.45%)
May 17, 2022 8.110 8.480 8.030 8.400 343,319 +0.62(+7.97%)
May 16, 2022 7.900 8.152 7.740 7.780 267,235 -0.25(-3.11%)
May 13, 2022 7.600 8.140 7.600 8.030 413,218 +0.61(+8.22%)
May 12, 2022 7.000 7.530 6.860 7.420 421,758 +0.35(+4.95%)
May 11, 2022 7.150 7.538 6.860 7.070 524,107 -0.23(-3.15%)
May 10, 2022 7.340 7.511 6.910 7.300 430,279 +0.27(+3.84%)
May 09, 2022 7.470 7.640 6.910 7.030 814,641 -0.71(-9.17%)
May 06, 2022 8.110 8.210 7.590 7.740 448,403 -0.50(-6.07%)
May 05, 2022 8.680 8.710 8.010 8.240 357,262 -0.73(-8.14%)
May 04, 2022 8.390 8.980 8.095 8.970 444,465 +0.62(+7.43%)
May 03, 2022 8.200 8.450 7.910 8.350 495,349 +0.20(+2.45%)
May 02, 2022 7.710 8.160 7.570 8.150 352,034 +0.47(+6.12%)
Apr 29, 2022 7.970 8.420 7.680 7.680 467,473 -0.38(-4.71%)
Apr 28, 2022 7.790 8.190 7.500 8.060 411,996 +0.45(+5.91%)
Apr 27, 2022 7.480 7.840 7.480 7.610 466,572 +0.09(+1.20%)
Apr 26, 2022 7.900 7.900 7.480 7.520 559,273 -0.48(-6.00%)
Apr 25, 2022 7.760 8.200 7.710 8.000 534,482 +0.11(+1.39%)
Apr 22, 2022 8.080 8.500 7.850 7.890 582,808 -0.21(-2.59%)
Apr 21, 2022 9.080 9.490 8.010 8.100 839,831 -0.80(-8.99%)
Apr 20, 2022 9.200 9.260 8.800 8.900 447,071 -0.17(-1.87%)
Apr 19, 2022 8.840 9.230 8.700 9.070 469,260 +0.21(+2.37%)
Apr 18, 2022 8.880 9.090 8.700 8.860 442,894 -0.13(-1.45%)
Apr 14, 2022 9.410 9.420 8.920 8.990 404,173 -0.42(-4.46%)
Apr 13, 2022 9.160 9.539 9.120 9.410 514,107 +0.33(+3.63%)
Apr 12, 2022 9.160 9.580 8.860 9.080 735,808 +0.17(+1.91%)
Apr 11, 2022 9.050 9.250 8.700 8.910 672,717 -0.35(-3.78%)
Apr 08, 2022 9.350 9.880 8.980 9.260 1,241,594 -0.19(-2.01%)
Apr 07, 2022 9.400 9.740 9.170 9.450 456,849 +0.00(+0.00%)
Apr 06, 2022 9.510 9.780 9.225 9.450 673,297 -0.36(-3.67%)
Apr 05, 2022 10.57 10.60 9.770 9.810 675,783 -0.83(-7.80%)
Apr 04, 2022 10.00 10.75 9.960 10.64 788,939 +0.72(+7.26%)
Apr 01, 2022 10.70 10.79 9.750 9.920 1,140,844 -0.24(-2.36%)
Mar 31, 2022 10.59 10.94 10.03 10.16 902,761 -0.37(-3.51%)
Mar 30, 2022 10.94 11.12 10.51 10.53 503,355 -0.54(-4.88%)
Mar 29, 2022 10.79 11.20 10.48 11.07 867,446 +0.69(+6.65%)
Mar 28, 2022 10.61 10.69 10.15 10.38 429,641 -0.18(-1.70%)
Mar 25, 2022 10.96 10.96 10.31 10.56 500,381 -0.46(-4.17%)
Mar 24, 2022 10.83 11.10 10.46 11.02 586,783 +0.27(+2.51%)
Mar 23, 2022 10.70 11.18 10.45 10.75 705,084 -0.17(-1.56%)
Mar 22, 2022 10.39 11.40 10.38 10.92 1,049,303 +0.70(+6.85%)
Mar 21, 2022 10.91 11.13 10.07 10.22 498,907 -0.66(-6.07%)
Mar 18, 2022 10.57 11.05 10.48 10.88 516,083 +0.11(+1.02%)
Mar 17, 2022 10.17 10.92 10.01 10.77 436,506 +0.39(+3.76%)
Mar 16, 2022 9.630 10.72 9.573 10.38 951,194 +1.04(+11.13%)
Mar 15, 2022 9.060 9.470 9.000 9.340 811,104 +0.28(+3.09%)
Mar 14, 2022 10.36 10.40 8.950 9.060 1,290,248 -1.42(-13.55%)
Mar 11, 2022 11.14 11.40 10.46 10.48 485,283 -0.45(-4.12%)
Mar 10, 2022 11.12 11.23 10.75 10.93 547,762 -0.53(-4.62%)
Mar 09, 2022 11.37 11.76 11.36 11.46 822,792 +0.65(+6.01%)
Mar 08, 2022 11.08 11.41 10.40 10.81 1,268,684 -0.26(-2.35%)
Mar 07, 2022 11.92 12.34 11.02 11.07 674,678 -0.77(-6.50%)
Mar 04, 2022 12.90 13.03 11.72 11.84 749,343 -1.20(-9.20%)
Mar 03, 2022 13.65 13.94 12.71 13.04 386,727 -0.59(-4.33%)
Mar 02, 2022 13.41 13.83 13.03 13.63 599,233 +0.48(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.